668 lines
32 KiB
CSV
668 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20230726,200500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,200400,1480153085,2140,2140,2140,2140,0
|
|
20230726,200300,1480153085,2140,2140,2140,2140,0
|
|
20230726,200200,1480153085,2140,2140,2140,2140,0
|
|
20230726,200100,1480153085,2140,2140,2140,2140,0
|
|
20230726,200000,1480153085,2140,2140,2140,2140,0
|
|
20230726,195900,1480153085,2140,2140,2140,2140,0
|
|
20230726,195800,1480153085,2140,2140,2140,2140,0
|
|
20230726,195700,1480153085,2140,2140,2140,2140,0
|
|
20230726,195600,1480153085,2140,2140,2140,2140,0
|
|
20230726,195500,1480153085,2140,2140,2140,2140,0
|
|
20230726,195400,1480153085,2140,2140,2140,2140,0
|
|
20230726,195300,1480153085,2140,2140,2140,2140,0
|
|
20230726,195200,1480153085,2140,2140,2140,2140,0
|
|
20230726,195100,1480153085,2140,2140,2140,2140,0
|
|
20230726,195000,1480153085,2140,2140,2140,2140,0
|
|
20230726,194900,1480153085,2140,2140,2140,2140,0
|
|
20230726,194800,1480153085,2140,2140,2140,2140,0
|
|
20230726,194700,1480153085,2140,2140,2140,2140,0
|
|
20230726,194600,1480153085,2140,2140,2140,2140,0
|
|
20230726,194500,1480153085,2140,2140,2140,2140,0
|
|
20230726,194400,1480153085,2140,2140,2140,2140,0
|
|
20230726,194300,1480153085,2140,2140,2140,2140,0
|
|
20230726,194200,1480153085,2140,2140,2140,2140,0
|
|
20230726,194100,1480153085,2140,2140,2140,2140,0
|
|
20230726,194000,1480153085,2140,2140,2140,2140,0
|
|
20230726,193900,1480153085,2140,2140,2140,2140,0
|
|
20230726,193800,1480153085,2140,2140,2140,2140,0
|
|
20230726,193700,1480153085,2140,2140,2140,2140,0
|
|
20230726,193600,1480153085,2140,2140,2140,2140,0
|
|
20230726,193500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,193400,1480153085,2140,2140,2140,2140,0
|
|
20230726,193300,1480153085,2140,2140,2140,2140,0
|
|
20230726,193200,1480153085,2140,2140,2140,2140,0
|
|
20230726,193100,1480153085,2140,2140,2140,2140,0
|
|
20230726,193000,1480153085,2140,2140,2140,2140,0
|
|
20230726,192900,1480153085,2140,2140,2140,2140,0
|
|
20230726,192800,1480153085,2140,2140,2140,2140,0
|
|
20230726,192700,1480153085,2140,2140,2140,2140,0
|
|
20230726,192600,1480153085,2140,2140,2140,2140,0
|
|
20230726,192500,1480153085,2140,2140,2140,2140,0
|
|
20230726,192400,1480153085,2140,2140,2140,2140,0
|
|
20230726,192300,1480153085,2140,2140,2140,2140,0
|
|
20230726,192200,1480153085,2140,2140,2140,2140,0
|
|
20230726,192100,1480153085,2140,2140,2140,2140,0
|
|
20230726,192000,1480153085,2140,2140,2140,2140,0
|
|
20230726,191900,1480153085,2140,2140,2140,2140,0
|
|
20230726,191800,1480153085,2140,2140,2140,2140,0
|
|
20230726,191700,1480153085,2140,2140,2140,2140,0
|
|
20230726,191600,1480153085,2140,2140,2140,2140,0
|
|
20230726,191500,1480153085,2140,2140,2140,2140,0
|
|
20230726,191400,1480153085,2140,2140,2140,2140,0
|
|
20230726,191300,1480153085,2140,2140,2140,2140,0
|
|
20230726,191200,1480153085,2140,2140,2140,2140,0
|
|
20230726,191100,1480153085,2140,2140,2140,2140,0
|
|
20230726,191000,1480153085,2140,2140,2140,2140,0
|
|
20230726,190900,1480153085,2140,2140,2140,2140,0
|
|
20230726,190800,1480153085,2140,2140,2140,2140,0
|
|
20230726,190700,1480153085,2140,2140,2140,2140,0
|
|
20230726,190600,1480153085,2140,2140,2140,2140,0
|
|
20230726,190500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,190400,1480153085,2140,2140,2140,2140,0
|
|
20230726,190300,1480153085,2140,2140,2140,2140,0
|
|
20230726,190200,1480153085,2140,2140,2140,2140,0
|
|
20230726,190100,1480153085,2140,2140,2140,2140,0
|
|
20230726,190000,1480153085,2140,2140,2140,2140,0
|
|
20230726,185900,1480153085,2140,2140,2140,2140,0
|
|
20230726,185800,1480153085,2140,2140,2140,2140,0
|
|
20230726,185700,1480153085,2140,2140,2140,2140,0
|
|
20230726,185600,1480153085,2140,2140,2140,2140,0
|
|
20230726,185500,1480153085,2140,2140,2140,2140,0
|
|
20230726,185400,1480153085,2140,2140,2140,2140,0
|
|
20230726,185300,1480153085,2140,2140,2140,2140,0
|
|
20230726,185200,1480153085,2140,2140,2140,2140,0
|
|
20230726,185100,1480153085,2140,2140,2140,2140,0
|
|
20230726,185000,1480153085,2140,2140,2140,2140,0
|
|
20230726,184900,1480153085,2140,2140,2140,2140,0
|
|
20230726,184800,1480153085,2140,2140,2140,2140,0
|
|
20230726,184700,1480153085,2140,2140,2140,2140,0
|
|
20230726,184600,1480153085,2140,2140,2140,2140,0
|
|
20230726,184500,1480153085,2140,2140,2140,2140,0
|
|
20230726,184400,1480153085,2140,2140,2140,2140,0
|
|
20230726,184300,1480153085,2140,2140,2140,2140,0
|
|
20230726,184200,1480153085,2140,2140,2140,2140,0
|
|
20230726,184100,1480153085,2140,2140,2140,2140,0
|
|
20230726,184000,1480153085,2140,2140,2140,2140,0
|
|
20230726,183900,1480153085,2140,2140,2140,2140,0
|
|
20230726,183800,1480153085,2140,2140,2140,2140,0
|
|
20230726,183700,1480153085,2140,2140,2140,2140,0
|
|
20230726,183600,1480153085,2140,2140,2140,2140,0
|
|
20230726,183500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,183400,1480153085,2140,2140,2140,2140,0
|
|
20230726,183300,1480153085,2140,2140,2140,2140,0
|
|
20230726,183200,1480153085,2140,2140,2140,2140,0
|
|
20230726,183100,1480153085,2140,2140,2140,2140,0
|
|
20230726,183000,1480153085,2140,2140,2140,2140,0
|
|
20230726,182900,1480153085,2140,2140,2140,2140,0
|
|
20230726,182800,1480153085,2140,2140,2140,2140,0
|
|
20230726,182700,1480153085,2140,2140,2140,2140,0
|
|
20230726,182600,1480153085,2140,2140,2140,2140,0
|
|
20230726,182500,1480153085,2140,2140,2140,2140,0
|
|
20230726,182400,1480153085,2140,2140,2140,2140,0
|
|
20230726,182300,1480153085,2140,2140,2140,2140,0
|
|
20230726,182200,1480153085,2140,2140,2140,2140,0
|
|
20230726,182100,1480153085,2140,2140,2140,2140,0
|
|
20230726,182000,1480153085,2140,2140,2140,2140,0
|
|
20230726,181900,1480153085,2140,2140,2140,2140,0
|
|
20230726,181800,1480153085,2140,2140,2140,2140,0
|
|
20230726,181700,1480153085,2140,2140,2140,2140,0
|
|
20230726,181600,1480153085,2140,2140,2140,2140,0
|
|
20230726,181500,1480153085,2140,2140,2140,2140,0
|
|
20230726,181400,1480153085,2140,2140,2140,2140,0
|
|
20230726,181300,1480153085,2140,2140,2140,2140,0
|
|
20230726,181200,1480153085,2140,2140,2140,2140,0
|
|
20230726,181100,1480153085,2140,2140,2140,2140,0
|
|
20230726,181000,1480153085,2140,2140,2140,2140,0
|
|
20230726,180900,1480153085,2140,2140,2140,2140,0
|
|
20230726,180800,1480153085,2140,2140,2140,2140,0
|
|
20230726,180700,1480153085,2140,2140,2140,2140,0
|
|
20230726,180600,1480153085,2140,2140,2140,2140,0
|
|
20230726,180500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,180400,1480153085,2140,2140,2140,2140,0
|
|
20230726,180300,1480153085,2140,2140,2140,2140,0
|
|
20230726,180200,1480153085,2140,2140,2140,2140,0
|
|
20230726,180100,1480153085,2140,2140,2140,2140,0
|
|
20230726,180000,1480153085,2140,2140,2140,2140,0
|
|
20230726,175900,1480153085,2140,2140,2140,2140,0
|
|
20230726,175800,1480153085,2140,2140,2140,2140,0
|
|
20230726,175700,1480153085,2140,2140,2140,2140,0
|
|
20230726,175600,1480153085,2140,2140,2140,2140,0
|
|
20230726,175500,1480153085,2140,2140,2140,2140,0
|
|
20230726,175400,1480153085,2140,2140,2140,2140,0
|
|
20230726,175300,1480153085,2140,2140,2140,2140,0
|
|
20230726,175200,1480153085,2140,2140,2140,2140,0
|
|
20230726,175100,1480153085,2140,2140,2140,2140,0
|
|
20230726,175000,1480153085,2140,2140,2140,2140,0
|
|
20230726,174900,1480153085,2140,2140,2140,2140,0
|
|
20230726,174800,1480153085,2140,2140,2140,2140,0
|
|
20230726,174700,1480153085,2140,2140,2140,2140,0
|
|
20230726,174600,1480153085,2140,2140,2140,2140,0
|
|
20230726,174500,1480153085,2140,2140,2140,2140,0
|
|
20230726,174400,1480153085,2140,2140,2140,2140,0
|
|
20230726,174300,1480153085,2140,2140,2140,2140,0
|
|
20230726,174200,1480153085,2140,2140,2140,2140,0
|
|
20230726,174100,1480153085,2140,2140,2140,2140,0
|
|
20230726,174000,1480153085,2140,2140,2140,2140,0
|
|
20230726,173900,1480153085,2140,2140,2140,2140,0
|
|
20230726,173800,1480153085,2140,2140,2140,2140,0
|
|
20230726,173700,1480153085,2140,2140,2140,2140,0
|
|
20230726,173600,1480153085,2140,2140,2140,2140,0
|
|
20230726,173500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,173400,1480153085,2140,2140,2140,2140,0
|
|
20230726,173300,1480153085,2140,2140,2140,2140,0
|
|
20230726,173200,1480153085,2140,2140,2140,2140,0
|
|
20230726,173100,1480153085,2140,2140,2140,2140,0
|
|
20230726,173000,1480153085,2140,2140,2140,2140,0
|
|
20230726,172900,1480153085,2140,2140,2140,2140,0
|
|
20230726,172800,1480153085,2140,2140,2140,2140,0
|
|
20230726,172700,1480153085,2140,2140,2140,2140,0
|
|
20230726,172600,1480153085,2140,2140,2140,2140,0
|
|
20230726,172500,1480153085,2140,2140,2140,2140,0
|
|
20230726,172400,1480153085,2140,2140,2140,2140,0
|
|
20230726,172300,1480153085,2140,2140,2140,2140,0
|
|
20230726,172200,1480153085,2140,2140,2140,2140,0
|
|
20230726,172100,1480153085,2140,2140,2140,2140,0
|
|
20230726,172000,1480153085,2140,2140,2140,2140,0
|
|
20230726,171900,1480153085,2140,2140,2140,2140,0
|
|
20230726,171800,1480153085,2140,2140,2140,2140,0
|
|
20230726,171700,1480153085,2140,2140,2140,2140,0
|
|
20230726,171600,1480153085,2140,2140,2140,2140,0
|
|
20230726,171500,1480153085,2140,2140,2140,2140,0
|
|
20230726,171400,1480153085,2140,2140,2140,2140,0
|
|
20230726,171300,1480153085,2140,2140,2140,2140,0
|
|
20230726,171200,1480153085,2140,2140,2140,2140,0
|
|
20230726,171100,1480153085,2140,2140,2140,2140,0
|
|
20230726,171000,1480153085,2140,2140,2140,2140,0
|
|
20230726,170900,1480153085,2140,2140,2140,2140,0
|
|
20230726,170800,1480153085,2140,2140,2140,2140,0
|
|
20230726,170700,1480153085,2140,2140,2140,2140,0
|
|
20230726,170600,1480153085,2140,2140,2140,2140,0
|
|
20230726,170500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,170400,1480153085,2140,2140,2140,2140,0
|
|
20230726,170300,1480153085,2140,2140,2140,2140,0
|
|
20230726,170200,1480153085,2140,2140,2140,2140,0
|
|
20230726,170100,1480153085,2140,2140,2140,2140,0
|
|
20230726,170000,1480153085,2140,2140,2140,2140,0
|
|
20230726,165900,1480153085,2140,2140,2140,2140,0
|
|
20230726,165800,1480153085,2140,2140,2140,2140,0
|
|
20230726,165700,1480153085,2140,2140,2140,2140,0
|
|
20230726,165600,1480153085,2140,2140,2140,2140,0
|
|
20230726,165500,1480153085,2140,2140,2140,2140,0
|
|
20230726,165400,1480153085,2140,2140,2140,2140,0
|
|
20230726,165300,1480153085,2140,2140,2140,2140,0
|
|
20230726,165200,1480153085,2140,2140,2140,2140,0
|
|
20230726,165100,1480153085,2140,2140,2140,2140,0
|
|
20230726,165000,1480153085,2140,2140,2140,2140,0
|
|
20230726,164900,1480153085,2140,2140,2140,2140,0
|
|
20230726,164800,1480153085,2140,2140,2140,2140,0
|
|
20230726,164700,1480153085,2140,2140,2140,2140,0
|
|
20230726,164600,1480153085,2140,2140,2140,2140,0
|
|
20230726,164500,1480153085,2140,2140,2140,2140,0
|
|
20230726,164400,1480153085,2140,2140,2140,2140,0
|
|
20230726,164300,1480153085,2140,2140,2140,2140,0
|
|
20230726,164200,1480153085,2140,2140,2140,2140,0
|
|
20230726,164100,1480153085,2140,2140,2140,2140,0
|
|
20230726,164000,1480153085,2140,2140,2140,2140,0
|
|
20230726,163900,1480153085,2140,2140,2140,2140,0
|
|
20230726,163800,1480153085,2140,2140,2140,2140,0
|
|
20230726,163700,1480153085,2140,2140,2140,2140,0
|
|
20230726,163600,1480153085,2140,2140,2140,2140,0
|
|
20230726,163500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,163400,1480153085,2140,2140,2140,2140,0
|
|
20230726,163300,1480153085,2140,2140,2140,2140,0
|
|
20230726,163200,1480153085,2140,2140,2140,2140,0
|
|
20230726,163100,1480153085,2140,2140,2140,2140,0
|
|
20230726,163000,1480153085,2140,2140,2140,2140,0
|
|
20230726,162900,1480153085,2140,2140,2140,2140,0
|
|
20230726,162800,1480153085,2140,2140,2140,2140,0
|
|
20230726,162700,1480153085,2140,2140,2140,2140,0
|
|
20230726,162600,1480153085,2140,2140,2140,2140,0
|
|
20230726,162500,1480153085,2140,2140,2140,2140,0
|
|
20230726,162400,1480153085,2140,2140,2140,2140,0
|
|
20230726,162300,1480153085,2140,2140,2140,2140,0
|
|
20230726,162200,1480153085,2140,2140,2140,2140,0
|
|
20230726,162100,1480153085,2140,2140,2140,2140,0
|
|
20230726,162000,1480153085,2140,2140,2140,2140,0
|
|
20230726,161900,1480153085,2140,2140,2140,2140,0
|
|
20230726,161800,1480153085,2140,2140,2140,2140,0
|
|
20230726,161700,1480153085,2140,2140,2140,2140,0
|
|
20230726,161600,1480153085,2140,2140,2140,2140,0
|
|
20230726,161500,1480153085,2140,2140,2140,2140,0
|
|
20230726,161400,1480153085,2140,2140,2140,2140,0
|
|
20230726,161300,1480153085,2140,2140,2140,2140,0
|
|
20230726,161200,1480153085,2140,2140,2140,2140,0
|
|
20230726,161100,1480153085,2140,2140,2140,2140,0
|
|
20230726,161000,1480153085,2140,2140,2140,2140,0
|
|
20230726,160900,1480153085,2140,2140,2140,2140,0
|
|
20230726,160800,1480153085,2140,2140,2140,2140,0
|
|
20230726,160700,1480153085,2140,2140,2140,2140,0
|
|
20230726,160600,1480153085,2140,2140,2140,2140,0
|
|
20230726,160500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,160400,1480153085,2140,2140,2140,2140,0
|
|
20230726,160300,1480153085,2140,2140,2140,2140,0
|
|
20230726,160200,1480153085,2140,2140,2140,2140,0
|
|
20230726,160100,1480153085,2140,2140,2140,2140,0
|
|
20230726,160000,1480153085,2140,2140,2140,2140,0
|
|
20230726,155900,1480153085,2140,2140,2140,2140,0
|
|
20230726,155800,1480153085,2140,2140,2140,2140,0
|
|
20230726,155700,1480153085,2140,2140,2140,2140,0
|
|
20230726,155600,1480153085,2140,2140,2140,2140,0
|
|
20230726,155500,1480153085,2140,2140,2140,2140,0
|
|
20230726,155400,1480153085,2140,2140,2140,2140,0
|
|
20230726,155300,1480153085,2140,2140,2140,2140,0
|
|
20230726,155200,1480153085,2140,2140,2140,2140,0
|
|
20230726,155100,1480153085,2140,2140,2140,2140,0
|
|
20230726,155000,1480153085,2140,2140,2140,2140,0
|
|
20230726,154900,1480153085,2140,2140,2140,2140,0
|
|
20230726,154800,1480153085,2140,2140,2140,2140,0
|
|
20230726,154700,1480153085,2140,2140,2140,2140,0
|
|
20230726,154600,1480153085,2140,2140,2140,2140,0
|
|
20230726,154500,1480153085,2140,2140,2140,2140,0
|
|
20230726,154400,1480153085,2140,2140,2140,2140,0
|
|
20230726,154300,1480153085,2140,2140,2140,2140,0
|
|
20230726,154200,1480153085,2140,2140,2140,2140,0
|
|
20230726,154100,1480153085,2140,2140,2140,2140,0
|
|
20230726,154000,1480153085,2140,2140,2140,2140,0
|
|
20230726,153900,1480153085,2140,2140,2140,2140,0
|
|
20230726,153800,1480153085,2140,2140,2140,2140,0
|
|
20230726,153700,1480153085,2140,2140,2140,2140,0
|
|
20230726,153600,1480153085,2140,2140,2140,2140,0
|
|
20230726,153500,1480153085,2140,2140,2140,2140,16712
|
|
20230726,153400,1480153085,2140,2140,2140,2140,0
|
|
20230726,153300,1480153085,2140,2140,2140,2140,0
|
|
20230726,153200,1480153085,2140,2140,2140,2140,0
|
|
20230726,153100,1480153085,2140,2140,2140,2140,0
|
|
20230726,153000,1480153085,2140,2140,2140,2140,16712
|
|
20230726,152900,1444389405,2140,2140,2140,2140,0
|
|
20230726,152800,1444389405,2140,2140,2140,2140,0
|
|
20230726,152700,1444389405,2140,2140,2140,2140,0
|
|
20230726,152600,1444389405,2140,2140,2140,2140,0
|
|
20230726,152500,1444389405,2140,2140,2140,2140,0
|
|
20230726,152400,1444389405,2140,2140,2140,2140,0
|
|
20230726,152300,1444389405,2140,2140,2140,2140,0
|
|
20230726,152200,1444389405,2140,2140,2140,2140,0
|
|
20230726,152100,1444389405,2140,2140,2140,2140,0
|
|
20230726,152000,1444389405,2140,2140,2140,2140,0
|
|
20230726,151900,1444389405,2140,2145,2145,2140,307
|
|
20230726,151800,1443731090,2145,2140,2145,2140,436
|
|
20230726,151700,1442798045,2135,2135,2135,2135,366
|
|
20230726,151600,1442016635,2135,2125,2135,2115,2093
|
|
20230726,151500,1437575115,2125,2145,2145,2125,1251
|
|
20230726,151400,1434915720,2145,2145,2145,2145,746
|
|
20230726,151300,1433315550,2125,2130,2145,2125,1073
|
|
20230726,151200,1431030535,2120,2120,2120,2120,979
|
|
20230726,151100,1428955055,2120,2130,2140,2120,1025
|
|
20230726,151000,1426765740,2125,2125,2125,2125,0
|
|
20230726,150900,1426765740,2125,2125,2125,2125,0
|
|
20230726,150800,1426765740,2125,2115,2125,2100,2547
|
|
20230726,150700,1421388160,2115,2125,2125,2115,984
|
|
20230726,150600,1419300110,2125,2125,2125,2115,185
|
|
20230726,150500,1418906995,2120,2120,2120,2115,3035
|
|
20230726,150400,1412473595,2125,2125,2125,2125,2000
|
|
20230726,150300,1408223595,2120,2120,2125,2120,253
|
|
20230726,150200,1407687230,2125,2120,2125,2120,1012
|
|
20230726,150100,1405541780,2120,2120,2135,2100,4195
|
|
20230726,150000,1396715625,2125,2125,2135,2125,1459
|
|
20230726,145900,1393605250,2130,2130,2130,2130,3501
|
|
20230726,145800,1386148120,2140,2140,2145,2140,1458
|
|
20230726,145700,1383025710,2140,2130,2140,2125,5487
|
|
20230726,145600,1371327450,2125,2120,2125,2120,119
|
|
20230726,145500,1371074650,2125,2125,2125,2125,60
|
|
20230726,145400,1370947150,2120,2125,2125,2120,365
|
|
20230726,145300,1370172630,2120,2120,2120,2120,1481
|
|
20230726,145200,1367032910,2115,2115,2115,2115,10
|
|
20230726,145100,1367011760,2100,2100,2100,2100,0
|
|
20230726,145000,1367011760,2100,2115,2115,2100,102
|
|
20230726,144900,1366797040,2100,2100,2100,2100,0
|
|
20230726,144800,1366797040,2100,2110,2110,2100,1000
|
|
20230726,144700,1364692625,2120,2120,2125,2120,439
|
|
20230726,144600,1363760770,2115,2115,2115,2115,0
|
|
20230726,144500,1363760770,2115,2115,2115,2115,232
|
|
20230726,144400,1363270090,2110,2135,2135,2095,15240
|
|
20230726,144300,1331232085,2140,2140,2140,2140,2
|
|
20230726,144200,1331227805,2140,2140,2140,2140,0
|
|
20230726,144100,1331227805,2140,2140,2140,2140,468
|
|
20230726,144000,1330226285,2125,2140,2140,2125,37
|
|
20230726,143900,1330147120,2130,2120,2155,2120,4173
|
|
20230726,143800,1321233230,2120,2125,2125,2100,844
|
|
20230726,143700,1319459315,2120,2120,2120,2120,100
|
|
20230726,143600,1319247315,2120,2115,2120,2105,1145
|
|
20230726,143500,1316826620,2120,2120,2120,2120,0
|
|
20230726,143400,1316826620,2120,2120,2120,2120,1
|
|
20230726,143300,1316824500,2110,2110,2110,2110,736
|
|
20230726,143200,1315271540,2130,2130,2130,2130,0
|
|
20230726,143100,1315271540,2130,2130,2130,2130,0
|
|
20230726,143000,1315271540,2130,2125,2130,2125,502
|
|
20230726,142900,1314204785,2105,2120,2130,2105,3943
|
|
20230726,142800,1305850825,2120,2105,2120,2105,1116
|
|
20230726,142700,1303487170,2105,2100,2105,2100,2
|
|
20230726,142600,1303482965,2105,2105,2105,2105,148
|
|
20230726,142500,1303171425,2100,2100,2100,2100,5273
|
|
20230726,142400,1292098125,2120,2100,2120,2100,13042
|
|
20230726,142300,1264449105,2100,2100,2100,2100,3095
|
|
20230726,142200,1257949605,2100,2100,2100,2100,604
|
|
20230726,142100,1256681205,2100,2110,2110,2100,1548
|
|
20230726,142000,1253423970,2105,2105,2105,2105,0
|
|
20230726,141900,1253423970,2105,2105,2105,2105,1
|
|
20230726,141800,1253421865,2105,2115,2120,2105,280
|
|
20230726,141700,1252829740,2110,2100,2110,2100,1500
|
|
20230726,141600,1249674740,2100,2095,2100,2095,2437
|
|
20230726,141500,1244569005,2110,2085,2110,2080,1391
|
|
20230726,141400,1241655515,2095,2095,2095,2095,1
|
|
20230726,141300,1241653420,2080,2080,2080,2080,0
|
|
20230726,141200,1241653420,2080,2080,2085,2080,301
|
|
20230726,141100,1241027075,2085,2090,2090,2085,766
|
|
20230726,141000,1239426865,2110,2070,2110,2070,36
|
|
20230726,140900,1239352005,2050,2070,2070,2050,210
|
|
20230726,140800,1238920695,2080,2080,2080,2080,1
|
|
20230726,140700,1238918615,2080,2070,2080,2070,757
|
|
20230726,140600,1237351565,2065,2080,2090,2065,999
|
|
20230726,140500,1235278380,2090,2095,2095,2090,657
|
|
20230726,140400,1233902465,2090,2095,2095,2090,2524
|
|
20230726,140300,1228622185,2095,2095,2100,2095,262
|
|
20230726,140200,1228073290,2090,2050,2090,2050,2424
|
|
20230726,140100,1223074490,2050,2050,2060,2035,28246
|
|
20230726,140000,1165173165,2060,2060,2060,2060,0
|
|
20230726,135900,1165173165,2060,2065,2065,2060,7476
|
|
20230726,135800,1149772045,2065,2080,2080,2065,10406
|
|
20230726,135700,1128237450,2080,2095,2105,2080,16304
|
|
20230726,135600,1094223875,2095,2095,2095,2095,0
|
|
20230726,135500,1094223875,2095,2110,2115,2095,4913
|
|
20230726,135400,1083900535,2125,2110,2125,2110,2726
|
|
20230726,135300,1078148660,2110,2110,2110,2110,153
|
|
20230726,135200,1077825830,2125,2130,2130,2120,1854
|
|
20230726,135100,1073890325,2115,2115,2115,2115,4295
|
|
20230726,135000,1064806400,2110,2110,2110,2110,0
|
|
20230726,134900,1064806400,2110,2125,2150,2110,3700
|
|
20230726,134800,1056929015,2115,2115,2115,2115,0
|
|
20230726,134700,1056929015,2115,2115,2115,2115,0
|
|
20230726,134600,1056929015,2115,2125,2125,2115,1170
|
|
20230726,134500,1054452765,2115,2115,2115,2115,69
|
|
20230726,134400,1054306830,2120,2120,2120,2120,100
|
|
20230726,134300,1054094830,2115,2115,2120,2115,54
|
|
20230726,134200,1053980615,2115,2110,2115,2110,78
|
|
20230726,134100,1053815785,2105,2115,2115,2095,1961
|
|
20230726,134000,1049675425,2105,2110,2110,2105,77
|
|
20230726,133900,1049513330,2115,2125,2125,2115,2900
|
|
20230726,133800,1043356280,2130,2135,2135,2130,853
|
|
20230726,133700,1041538020,2130,2125,2130,2125,372
|
|
20230726,133600,1040745670,2125,2125,2125,2125,2
|
|
20230726,133500,1040741420,2130,2125,2130,2125,53
|
|
20230726,133400,1040628780,2120,2120,2120,2120,1
|
|
20230726,133300,1040626660,2115,2105,2115,2105,429
|
|
20230726,133200,1039719340,2085,2115,2115,2085,424
|
|
20230726,133100,1038832260,2120,2120,2120,2120,263
|
|
20230726,133000,1038274700,2125,2125,2125,2125,63
|
|
20230726,132900,1038140825,2120,2120,2120,2120,2
|
|
20230726,132800,1038136585,2125,2120,2125,2120,47
|
|
20230726,132700,1038036715,2130,2130,2130,2130,0
|
|
20230726,132600,1038036715,2130,2120,2130,2120,45
|
|
20230726,132500,1037940880,2100,2100,2100,2100,0
|
|
20230726,132400,1037940880,2100,2100,2100,2100,20
|
|
20230726,132300,1037898880,2120,2125,2125,2100,1485
|
|
20230726,132200,1034764240,2125,2125,2125,2125,0
|
|
20230726,132100,1034764240,2125,2130,2130,2125,327
|
|
20230726,132000,1034068130,2140,2140,2140,2140,1418
|
|
20230726,131900,1031033610,2140,2115,2140,2115,5192
|
|
20230726,131800,1019988645,2115,2115,2115,2115,2
|
|
20230726,131700,1019984415,2115,2115,2115,2115,4
|
|
20230726,131600,1019975955,2115,2110,2115,2110,359
|
|
20230726,131500,1019217170,2110,2110,2110,2110,0
|
|
20230726,131400,1019217170,2110,2105,2110,2105,790
|
|
20230726,131300,1017554215,2085,2095,2100,2085,6559
|
|
20230726,131200,1003793290,2090,2100,2100,2065,5817
|
|
20230726,131100,991759575,2100,2100,2100,2100,3
|
|
20230726,131000,991753275,2090,2090,2095,2060,31352
|
|
20230726,130900,926655265,2075,2095,2100,2065,17680
|
|
20230726,130800,890000740,2075,2095,2095,2075,4153
|
|
20230726,130700,881327715,2120,2100,2120,2095,5658
|
|
20230726,130600,869454405,2115,2110,2115,2100,1716
|
|
20230726,130500,865848720,2100,2110,2110,2100,1927
|
|
20230726,130400,861799335,2120,2120,2120,2120,0
|
|
20230726,130300,861799335,2120,2115,2120,2110,893
|
|
20230726,130200,859914845,2115,2115,2120,2115,367
|
|
20230726,130100,859138595,2115,2125,2125,2115,1030
|
|
20230726,130000,856959805,2120,2130,2130,2120,12
|
|
20230726,125900,856934355,2120,2120,2120,2120,300
|
|
20230726,125800,856298355,2130,2130,2130,2130,0
|
|
20230726,125700,856298355,2130,2130,2130,2130,0
|
|
20230726,125600,856298355,2130,2120,2130,2120,26
|
|
20230726,125500,856243225,2130,2125,2130,2125,310
|
|
20230726,125400,855584470,2125,2125,2125,2125,0
|
|
20230726,125300,855584470,2125,2125,2125,2125,0
|
|
20230726,125200,855584470,2125,2125,2125,2125,1
|
|
20230726,125100,855582345,2120,2110,2120,2110,2
|
|
20230726,125000,855578115,2125,2125,2125,2125,100
|
|
20230726,124900,855365615,2125,2125,2125,2125,100
|
|
20230726,124800,855153115,2125,2110,2125,2110,2604
|
|
20230726,124700,849658645,2125,2115,2125,2115,1738
|
|
20230726,124600,845982765,2130,2130,2130,2130,0
|
|
20230726,124500,845982765,2130,2130,2130,2130,1
|
|
20230726,124400,845980635,2125,2115,2125,2115,224
|
|
20230726,124300,845506865,2130,2110,2130,2110,2087
|
|
20230726,124200,841093255,2110,2110,2110,2110,270
|
|
20230726,124100,840523555,2115,2115,2115,2115,10
|
|
20230726,124000,840502405,2115,2115,2115,2115,0
|
|
20230726,123900,840502405,2115,2115,2115,2115,10
|
|
20230726,123800,840481255,2115,2110,2115,2110,1001
|
|
20230726,123700,838369140,2115,2105,2115,2105,481
|
|
20230726,123600,837356625,2115,2115,2115,2115,74
|
|
20230726,123500,837200115,2115,2115,2115,2115,0
|
|
20230726,123400,837200115,2115,2110,2115,2110,1078
|
|
20230726,123300,834925470,2115,2125,2125,2115,329
|
|
20230726,123200,834229165,2125,2125,2125,2115,562
|
|
20230726,123100,833037005,2130,2125,2130,2125,243
|
|
20230726,123000,832520005,2130,2130,2130,2130,0
|
|
20230726,122900,832520005,2130,2130,2130,2130,102
|
|
20230726,122800,832302745,2130,2130,2130,2130,40
|
|
20230726,122700,832217545,2135,2115,2135,2115,2381
|
|
20230726,122600,827157920,2110,2130,2140,2095,15250
|
|
20230726,122500,795039290,2130,2140,2145,2100,17246
|
|
20230726,122400,758668670,2120,2140,2140,2120,524
|
|
20230726,122300,757556215,2145,2145,2145,2145,113
|
|
20230726,122200,757313830,2165,2135,2165,2125,3102
|
|
20230726,122100,750713450,2130,2135,2145,2125,4376
|
|
20230726,122000,741372130,2135,2135,2135,2130,1435
|
|
20230726,121900,738312005,2135,2145,2145,2135,8489
|
|
20230726,121800,720134070,2145,2145,2145,2145,7
|
|
20230726,121700,720119055,2145,2145,2145,2145,200
|
|
20230726,121600,719690055,2155,2150,2155,2150,710
|
|
20230726,121500,718163550,2160,2160,2160,2160,0
|
|
20230726,121400,718163550,2160,2160,2160,2160,0
|
|
20230726,121300,718163550,2160,2155,2160,2155,47
|
|
20230726,121200,718062260,2160,2150,2160,2145,152
|
|
20230726,121100,717735415,2150,2150,2150,2150,5
|
|
20230726,121000,717724665,2160,2160,2160,2145,6218
|
|
20230726,120900,704342725,2160,2160,2160,2160,90
|
|
20230726,120800,704148325,2155,2170,2170,2155,171
|
|
20230726,120700,703779305,2160,2170,2170,2160,621
|
|
20230726,120600,702436790,2160,2160,2160,2160,0
|
|
20230726,120500,702436790,2160,2160,2160,2160,10
|
|
20230726,120400,702415190,2160,2160,2160,2160,0
|
|
20230726,120300,702415190,2160,2160,2160,2160,100
|
|
20230726,120200,702199190,2160,2165,2165,2160,3100
|
|
20230726,120100,695502185,2175,2170,2175,2170,31
|
|
20230726,120000,695434910,2165,2165,2165,2165,1
|
|
20230726,115900,695432745,2170,2170,2170,2170,1
|
|
20230726,115800,695430575,2170,2170,2170,2170,1
|
|
20230726,115700,695428405,2165,2170,2170,2165,535
|
|
20230726,115600,694270120,2170,2170,2170,2170,0
|
|
20230726,115500,694270120,2170,2165,2170,2165,1156
|
|
20230726,115400,691767360,2165,2170,2170,2165,110
|
|
20230726,115300,691528710,2170,2170,2170,2170,0
|
|
20230726,115200,691528710,2170,2170,2170,2165,753
|
|
20230726,115100,689898455,2180,2180,2180,2180,0
|
|
20230726,115000,689898455,2180,2180,2180,2180,1
|
|
20230726,114900,689896275,2170,2175,2185,2170,2511
|
|
20230726,114800,684437365,2175,2175,2175,2175,568
|
|
20230726,114700,683201965,2175,2170,2175,2170,2001
|
|
20230726,114600,678859790,2165,2180,2180,2165,1586
|
|
20230726,114500,675412485,2180,2175,2185,2170,3710
|
|
20230726,114400,667331680,2170,2170,2170,2170,2000
|
|
20230726,114300,662991680,2170,2165,2170,2160,1602
|
|
20230726,114200,659529065,2165,2160,2165,2160,68
|
|
20230726,114100,659381910,2160,2165,2165,2160,25
|
|
20230726,114000,659327885,2165,2165,2165,2165,10
|
|
20230726,113900,659306235,2165,2160,2165,2160,9
|
|
20230726,113800,659286790,2155,2155,2155,2155,75
|
|
20230726,113700,659125165,2165,2165,2165,2165,0
|
|
20230726,113600,659125165,2165,2165,2165,2165,0
|
|
20230726,113500,659125165,2165,2165,2165,2165,0
|
|
20230726,113400,659125165,2165,2160,2165,2160,1134
|
|
20230726,113300,656672225,2160,2160,2160,2160,60
|
|
20230726,113200,656542625,2160,2160,2160,2160,47
|
|
20230726,113100,656441105,2160,2155,2160,2155,280
|
|
20230726,113000,655837470,2160,2155,2160,2155,468
|
|
20230726,112900,654827930,2155,2145,2155,2145,252
|
|
20230726,112800,654284885,2155,2155,2155,2155,0
|
|
20230726,112700,654284885,2155,2155,2155,2155,0
|
|
20230726,112600,654284885,2155,2150,2155,2150,50
|
|
20230726,112500,654177170,2155,2155,2155,2155,166
|
|
20230726,112400,653819440,2155,2145,2155,2145,50
|
|
20230726,112300,653711770,2145,2145,2145,2145,0
|
|
20230726,112200,653711770,2145,2145,2145,2135,246
|
|
20230726,112100,653185550,2135,2135,2135,2135,350
|
|
20230726,112000,652438300,2145,2145,2145,2145,1
|
|
20230726,111900,652436155,2135,2135,2135,2135,201
|
|
20230726,111800,652007020,2135,2135,2135,2135,1
|
|
20230726,111700,652004885,2135,2140,2140,2135,301
|
|
20230726,111600,651362150,2140,2140,2140,2140,72
|
|
20230726,111500,651208070,2140,2140,2140,2140,50
|
|
20230726,111400,651101070,2135,2135,2135,2135,806
|
|
20230726,111300,649380260,2140,2140,2140,2140,181
|
|
20230726,111200,648992920,2140,2140,2140,2140,120
|
|
20230726,111100,648736120,2140,2140,2140,2140,105
|
|
20230726,111000,648511420,2140,2145,2145,2140,1046
|
|
20230726,110900,646269415,2150,2150,2150,2150,0
|
|
20230726,110800,646269415,2150,2150,2150,2150,0
|
|
20230726,110700,646269415,2150,2150,2150,2145,587
|
|
20230726,110600,645009250,2150,2145,2150,2145,727
|
|
20230726,110500,643447030,2145,2155,2155,2140,4053
|
|
20230726,110400,634764270,2155,2160,2160,2155,410
|
|
20230726,110300,633880515,2160,2160,2160,2160,60
|
|
20230726,110200,633750915,2140,2150,2150,2140,5236
|
|
20230726,110100,622522160,2145,2155,2160,2145,864
|
|
20230726,110000,620660770,2155,2155,2155,2155,2
|
|
20230726,105900,620656460,2155,2145,2155,2145,48
|
|
20230726,105800,620553400,2150,2130,2150,2130,2802
|
|
20230726,105700,614529120,2140,2145,2145,2140,355
|
|
20230726,105600,613767745,2145,2155,2155,2125,624
|
|
20230726,105500,612438100,2155,2155,2155,2155,0
|
|
20230726,105400,612438100,2155,2155,2155,2155,45
|
|
20230726,105300,612341125,2150,2155,2155,2130,531
|
|
20230726,105200,611201935,2155,2155,2155,2155,0
|
|
20230726,105100,611201935,2155,2170,2170,2150,232
|
|
20230726,105000,610703015,2165,2150,2165,2150,3378
|
|
20230726,104900,603403260,2150,2150,2150,2150,926
|
|
20230726,104800,601412360,2140,2140,2140,2140,185
|
|
20230726,104700,601016460,2140,2145,2145,2140,3348
|
|
20230726,104600,593851225,2145,2150,2150,2145,2806
|
|
20230726,104500,587830870,2150,2150,2150,2150,80
|
|
20230726,104400,587658870,2150,2150,2150,2150,500
|
|
20230726,104300,586583870,2150,2150,2150,2150,649
|
|
20230726,104200,585188520,2165,2165,2165,2165,0
|
|
20230726,104100,585188520,2165,2165,2165,2165,0
|
|
20230726,104000,585188520,2165,2165,2165,2165,0
|
|
20230726,103900,585188520,2165,2165,2165,2165,0
|
|
20230726,103800,585188520,2165,2165,2165,2165,0
|
|
20230726,103700,585188520,2165,2150,2165,2145,2008
|
|
20230726,103600,580871370,2150,2155,2155,2150,3674
|
|
20230726,103500,572956250,2155,2160,2160,2155,1588
|
|
20230726,103400,569526365,2165,2165,2165,2160,2996
|
|
20230726,103300,563046830,2165,2165,2165,2165,503
|
|
20230726,103200,561957835,2165,2170,2170,2165,511
|
|
20230726,103100,560850765,2170,2165,2170,2165,2025
|
|
20230726,103000,556458470,2165,2165,2165,2165,0
|
|
20230726,102900,556458470,2165,2155,2165,2155,653
|
|
20230726,102800,555044865,2155,2155,2155,2155,333
|
|
20230726,102700,554327250,2150,2160,2160,2150,9598
|
|
20230726,102600,533633000,2160,2160,2160,2160,3685
|
|
20230726,102500,525673400,2165,2165,2165,2165,0
|
|
20230726,102400,525673400,2165,2165,2165,2165,2795
|
|
20230726,102300,519622225,2165,2175,2175,2165,2088
|
|
20230726,102200,515100825,2170,2170,2170,2170,2123
|
|
20230726,102100,510493915,2170,2170,2170,2170,2
|
|
20230726,102000,510489575,2165,2165,2165,2165,0
|
|
20230726,101900,510489575,2165,2170,2170,2165,1292
|
|
20230726,101800,507691285,2170,2170,2170,2170,2
|
|
20230726,101700,507686945,2185,2170,2185,2170,24
|
|
20230726,101600,507634520,2170,2170,2170,2170,55
|
|
20230726,101500,507515170,2170,2185,2185,2170,2048
|
|
20230726,101400,503060840,2190,2190,2190,2190,588
|
|
20230726,101300,501773120,2185,2185,2185,2185,3427
|
|
20230726,101200,494285125,2185,2180,2185,2170,11758
|
|
20230726,101100,468650255,2175,2160,2180,2150,15825
|
|
20230726,101000,434500645,2160,2180,2180,2160,22837
|
|
20230726,100900,384931060,2175,2195,2195,2175,1604
|
|
20230726,100800,381435175,2200,2195,2200,2185,151
|
|
20230726,100700,381104225,2195,2185,2195,2185,201
|
|
20230726,100600,380663040,2200,2200,2200,2200,157
|
|
20230726,100500,380317640,2200,2190,2200,2185,1862
|
|
20230726,100400,376232305,2190,2185,2195,2185,4779
|
|
20230726,100300,365760345,2175,2180,2190,2170,6226
|
|
20230726,100200,352230045,2175,2180,2180,2175,542
|
|
20230726,100100,351050915,2180,2180,2180,2175,1483
|
|
20230726,100000,347818715,2180,2200,2200,2180,108
|
|
20230726,095900,347582915,2200,2200,2200,2200,1100
|
|
20230726,095800,345162915,2190,2190,2190,2180,2354
|
|
20230726,095700,340022445,2190,2190,2210,2190,57
|
|
20230726,095600,339897500,2185,2200,2200,2185,906
|
|
20230726,095500,337910935,2195,2190,2195,2190,572
|
|
20230726,095400,336657395,2190,2205,2205,2170,7381
|
|
20230726,095300,320515960,2205,2205,2205,2205,1
|
|
20230726,095200,320513755,2200,2210,2210,2200,1500
|
|
20230726,095100,317201980,2205,2210,2210,2205,1418
|
|
20230726,095000,314072390,2215,2215,2215,2210,5210
|
|
20230726,094900,302550880,2215,2220,2220,2215,30
|
|
20230726,094800,302484380,2230,2215,2230,2215,301
|
|
20230726,094700,301817650,2215,2215,2225,2215,425
|
|
20230726,094600,300875275,2215,2225,2225,2215,1017
|
|
20230726,094500,298621620,2230,2230,2230,2230,0
|
|
20230726,094400,298621620,2230,2220,2230,2215,430
|
|
20230726,094300,297664055,2215,2215,2215,2215,35
|
|
20230726,094200,297586530,2215,2230,2230,2215,36
|
|
20230726,094100,297506685,2230,2230,2230,2230,100
|
|
20230726,094000,297283685,2235,2240,2240,2235,1130
|
|
20230726,093900,294752490,2240,2240,2240,2240,200
|
|
20230726,093800,294304490,2255,2240,2255,2240,6670
|
|
20230726,093700,279296995,2225,2220,2225,2220,2755
|
|
20230726,093600,273173395,2240,2225,2240,2225,229
|
|
20230726,093500,272663795,2225,2230,2230,2225,1351
|
|
20230726,093400,269651900,2240,2240,2240,2240,691
|
|
20230726,093300,268104060,2245,2225,2245,2225,320
|
|
20230726,093200,267389370,2235,2230,2235,2230,803
|
|
20230726,093100,265598665,2230,2225,2230,2225,74
|
|
20230726,093000,265433695,2235,2235,2235,2235,701
|
|
20230726,092900,263866960,2235,2220,2235,2220,334
|
|
20230726,092800,263120900,2215,2225,2225,2215,2800
|
|
20230726,092700,256894945,2245,2225,2245,2215,3267
|
|
20230726,092600,249624185,2225,2205,2230,2205,9278
|
|
20230726,092500,228999555,2200,2205,2215,2200,2861
|
|
20230726,092400,222702540,2200,2220,2220,2200,5784
|
|
20230726,092300,209949975,2210,2215,2215,2210,14608
|
|
20230726,092200,177616610,2215,2220,2230,2215,7239
|
|
20230726,092100,161564340,2230,2235,2235,2230,40
|
|
20230726,092000,161474995,2250,2230,2250,2220,8437
|
|
20230726,091900,142699215,2230,2250,2250,2230,1032
|
|
20230726,091800,140395285,2255,2255,2255,2255,0
|
|
20230726,091700,140395285,2255,2250,2255,2230,1715
|
|
20230726,091600,136556430,2235,2240,2240,2225,735
|
|
20230726,091500,134912155,2240,2240,2240,2235,1683
|
|
20230726,091400,131143080,2240,2260,2260,2240,82
|
|
20230726,091300,130958380,2255,2245,2255,2235,2080
|
|
20230726,091200,126295955,2245,2250,2260,2245,1103
|
|
20230726,091100,123815115,2260,2255,2260,2255,941
|
|
20230726,091000,121688460,2250,2245,2250,2245,570
|
|
20230726,090900,120406015,2240,2240,2240,2240,268
|
|
20230726,090800,119805695,2240,2225,2240,2225,5882
|
|
20230726,090700,106681270,2230,2225,2230,2225,5034
|
|
20230726,090600,95472380,2230,2250,2250,2230,11875
|
|
20230726,090500,68885230,2255,2250,2270,2250,3785
|
|
20230726,090400,60362235,2255,2270,2270,2255,3290
|
|
20230726,090300,52927160,2270,2265,2270,2265,680
|
|
20230726,090200,51384460,2260,2265,2265,2260,3040
|
|
20230726,090100,44511425,2265,2285,2285,2265,4744
|
|
20230726,090000,33690060,2300,2285,2300,2285,14737
|